Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETER3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.13 | -0.10 | -1.61% | 6.25 | 6.28 | 6.13 | 91,400 |
| Jun 13 2024 | 6.23 | 0.05 | 0.81% | 6.30 | 6.30 | 6.13 | 96,600 |
| Jun 12 2024 | 6.18 | -0.07 | -1.12% | 6.23 | 6.34 | 6.12 | 141,800 |
| Jun 11 2024 | 6.25 | 0.15 | 2.46% | 6.14 | 6.25 | 6.10 | 170,100 |
| Jun 10 2024 | 6.10 | -0.18 | -2.87% | 6.28 | 6.28 | 6.06 | 117,300 |
| Jun 07 2024 | 6.28 | -0.17 | -2.64% | 6.45 | 6.49 | 6.14 | 189,800 |
| Jun 06 2024 | 6.45 | 0.34 | 5.56% | 6.21 | 6.45 | 6.15 | 180,500 |
| Jun 05 2024 | 6.11 | -0.03 | -0.49% | 6.15 | 6.25 | 6.11 | 113,300 |
| Jun 04 2024 | 6.14 | -0.01 | -0.16% | 6.16 | 6.22 | 6.10 | 144,300 |
| Jun 03 2024 | 6.15 | -0.05 | -0.81% | 6.19 | 6.27 | 6.15 | 114,900 |
| May 31 2024 | 6.20 | 0.08 | 1.31% | 6.15 | 6.20 | 6.01 | 223,600 |
| May 29 2024 | 6.12 | -0.04 | -0.65% | 6.21 | 6.24 | 6.03 | 257,800 |
| May 28 2024 | 6.16 | -0.20 | -3.14% | 6.42 | 6.46 | 6.16 | 313,700 |
| May 27 2024 | 6.36 | -0.27 | -4.07% | 6.63 | 6.63 | 6.35 | 249,000 |
| May 24 2024 | 6.63 | 0.06 | 0.91% | 6.53 | 6.65 | 6.53 | 170,000 |
| May 23 2024 | 6.57 | 0.13 | 2.02% | 6.53 | 6.66 | 6.35 | 274,000 |
| May 22 2024 | 6.44 | -0.29 | -4.31% | 6.73 | 6.73 | 6.42 | 407,200 |
| May 21 2024 | 6.73 | 0.07 | 1.05% | 6.64 | 6.74 | 6.60 | 183,900 |
| May 20 2024 | 6.66 | -0.06 | -0.89% | 6.70 | 6.71 | 6.58 | 236,200 |
| May 17 2024 | 6.72 | 0.02 | 0.30% | 6.73 | 6.73 | 6.65 | 210,300 |
| May 16 2024 | 6.70 | -0.01 | -0.15% | 6.76 | 6.80 | 6.65 | 138,400 |
| May 15 2024 | 6.71 | -0.13 | -1.90% | 6.85 | 6.92 | 6.67 | 221,200 |
| May 14 2024 | 6.84 | 0.14 | 2.09% | 6.70 | 6.85 | 6.70 | 139,500 |
| May 13 2024 | 6.70 | -0.02 | -0.30% | 6.70 | 6.78 | 6.66 | 100,100 |
| May 10 2024 | 6.72 | -0.16 | -2.33% | 6.88 | 6.91 | 6.70 | 280,000 |
| May 09 2024 | 6.88 | 0.00 | 0.00% | 6.88 | 6.90 | 6.71 | 279,400 |
| May 08 2024 | 6.88 | -0.39 | -5.36% | 7.00 | 7.06 | 6.79 | 510,000 |
| May 07 2024 | 7.27 | 0.07 | 0.97% | 7.20 | 7.49 | 7.16 | 245,200 |
| May 06 2024 | 7.20 | 0.04 | 0.56% | 7.16 | 7.25 | 7.08 | 120,800 |
| May 03 2024 | 7.16 | 0.01 | 0.14% | 7.17 | 7.28 | 7.14 | 127,500 |
| May 02 2024 | 7.15 | 0.05 | 0.70% | 7.10 | 7.19 | 7.02 | 187,700 |
| Apr 30 2024 | 7.10 | -0.08 | -1.11% | 7.18 | 7.18 | 7.01 | 106,200 |
| Apr 29 2024 | 7.18 | -0.09 | -1.24% | 7.28 | 7.31 | 7.14 | 193,600 |
| Apr 26 2024 | 7.27 | 0.07 | 0.97% | 7.23 | 7.31 | 7.17 | 148,600 |
| Apr 25 2024 | 7.20 | -0.03 | -0.41% | 7.22 | 7.26 | 7.14 | 153,700 |
| Apr 24 2024 | 7.23 | -0.14 | -1.90% | 7.37 | 7.45 | 7.16 | 231,700 |
| Apr 23 2024 | 7.37 | -0.25 | -3.28% | 7.52 | 7.58 | 7.32 | 111,100 |
| Apr 22 2024 | 7.62 | -0.06 | -0.78% | 7.68 | 7.77 | 7.49 | 182,500 |
| Apr 19 2024 | 7.68 | 0.16 | 2.13% | 7.40 | 7.68 | 7.40 | 200,200 |
| Apr 18 2024 | 7.52 | 0.14 | 1.90% | 7.43 | 7.54 | 7.41 | 134,800 |
| Apr 17 2024 | 7.38 | -0.04 | -0.54% | 7.43 | 7.47 | 7.29 | 133,000 |
| Apr 16 2024 | 7.42 | 0.22 | 3.06% | 7.22 | 7.52 | 6.97 | 339,900 |
| Apr 15 2024 | 7.20 | -0.32 | -4.26% | 7.33 | 7.38 | 7.09 | 264,300 |
| Apr 12 2024 | 7.52 | 0.20 | 2.73% | 7.34 | 7.55 | 7.09 | 300,400 |
| Apr 11 2024 | 7.32 | -0.09 | -1.21% | 7.42 | 7.43 | 7.23 | 181,900 |
| Apr 10 2024 | 7.41 | -0.23 | -3.01% | 7.62 | 7.62 | 7.41 | 152,900 |
| Apr 09 2024 | 7.64 | 0.30 | 4.09% | 7.34 | 7.64 | 7.33 | 166,000 |
| Apr 08 2024 | 7.34 | 0.03 | 0.41% | 7.27 | 7.34 | 7.24 | 57,900 |
| Apr 05 2024 | 7.31 | -0.01 | -0.14% | 7.31 | 7.31 | 7.21 | 59,100 |
| Apr 04 2024 | 7.32 | 0.08 | 1.10% | 7.20 | 7.36 | 7.20 | 82,700 |
| Apr 03 2024 | 7.24 | -0.11 | -1.50% | 7.39 | 7.39 | 7.15 | 121,100 |
| Apr 02 2024 | 7.35 | 0.19 | 2.65% | 7.16 | 7.41 | 7.11 | 173,000 |
| Apr 01 2024 | 7.16 | -0.08 | -1.10% | 7.17 | 7.28 | 7.06 | 139,400 |
| Mar 28 2024 | 7.24 | 0.15 | 2.12% | 7.10 | 7.25 | 7.10 | 109,400 |
| Mar 27 2024 | 7.09 | -0.03 | -0.42% | 7.12 | 7.17 | 7.00 | 125,900 |
| Mar 26 2024 | 7.12 | -0.04 | -0.56% | 7.13 | 7.18 | 7.04 | 100,700 |
| Mar 25 2024 | 7.16 | -0.01 | -0.14% | 7.25 | 7.30 | 7.10 | 126,600 |
| Mar 22 2024 | 7.17 | -0.04 | -0.55% | 7.28 | 7.34 | 7.17 | 155,200 |
| Mar 21 2024 | 7.21 | -0.24 | -3.22% | 7.46 | 7.49 | 7.20 | 164,500 |
| Mar 20 2024 | 7.45 | 0.16 | 2.19% | 7.35 | 7.55 | 7.25 | 302,700 |
| Mar 19 2024 | 7.29 | 0.24 | 3.40% | 7.06 | 7.35 | 7.02 | 256,600 |
